Skip to main content
logo
Airbnb, Inc. (VIE:ABNB)
Austria flag Austria · Delayed Price · Currency is EUR
120.12
-0.28 (-0.23%)
At close: Apr 27, 2026

VIE:ABNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2026121.30121.62120.00120.40120.40-1.04%82
Apr 23, 2026122.36123.00121.66121.66121.66-0.82%-
Apr 22, 2026122.28124.54121.70122.66122.660.28%161
Apr 21, 2026121.24123.52121.24122.32122.321.26%45
Apr 20, 2026119.38120.80119.06120.80120.800.70%-
Apr 17, 2026117.48119.96117.32119.96119.962.23%-
Apr 16, 2026116.58117.98116.58117.34117.341.07%60
Apr 15, 2026113.60116.10113.38116.10116.101.93%-
Apr 14, 2026110.52113.90110.44113.90113.903.28%-
Apr 13, 2026109.26110.28108.74110.28110.281.75%-
Apr 10, 2026110.24110.64108.38108.38108.38-0.18%-
Apr 9, 2026112.44112.44108.58108.58108.58-4.94%-
Apr 8, 2026110.28114.22110.02114.22114.225.96%90
Apr 7, 2026108.74109.46107.80107.80107.80-0.54%-
Apr 2, 2026107.04108.38106.48108.38108.38-0.75%-
Apr 1, 2026109.84109.84109.02109.20109.201.58%-
Mar 31, 2026108.46108.68107.50107.50107.50-1.30%-
Mar 30, 2026106.78108.92106.76108.92108.920.89%-
Mar 27, 2026114.34114.34107.96107.96107.96-5.40%-
Mar 26, 2026113.42115.76113.42114.12114.120.18%65
Mar 25, 2026112.92114.26112.86113.92113.920.85%-
Mar 24, 2026114.00114.00111.76112.96112.96-0.84%-
Mar 23, 2026110.30114.48110.30113.92113.922.19%87
Mar 20, 2026112.94113.18111.48111.48111.48-0.69%-
Mar 19, 2026114.62114.62112.26112.26112.26-2.94%-
Mar 18, 2026114.56115.66113.84115.66115.660.94%174
Mar 17, 2026111.66114.58110.80114.58114.582.60%-
Mar 16, 2026110.08111.68110.08111.68111.680.87%-
Mar 13, 2026111.14111.88110.72110.72110.720.99%-
Mar 12, 2026114.38114.42109.64109.64109.64-3.86%-
Mar 11, 2026113.80114.36113.80114.04114.04-0.19%-
Mar 10, 2026115.50115.50113.36114.26114.261.26%-
Mar 9, 2026113.24113.44111.62112.84112.84-1.36%-
Mar 6, 2026116.46116.70114.40114.40114.40-2.31%173
Mar 5, 2026116.44118.08115.86117.10117.10-0.96%-
Mar 4, 2026113.80118.24113.40118.24118.244.51%-
Mar 3, 2026112.70114.30111.96113.14113.140.37%45
Mar 2, 2026112.62112.72111.32112.72112.72-2.12%87
Feb 27, 2026115.26115.60114.58115.16115.16-0.76%-
Feb 26, 2026111.12116.04110.76116.04116.044.63%87
Feb 25, 2026106.78110.90106.64110.90110.904.03%-
Feb 24, 2026104.16106.60104.16106.60106.604.39%-
Feb 23, 2026107.24108.66102.12102.12102.12-4.11%-
Feb 20, 2026105.98107.22105.86106.50106.501.25%174
Feb 19, 2026105.20105.32104.88105.18105.18-0.64%-
Feb 18, 2026105.08105.86104.92105.86105.86-1.12%87
Feb 17, 2026102.32107.06102.08107.06107.063.56%87
Feb 16, 2026103.84104.36103.20103.38103.381.69%87
Feb 13, 2026101.46106.82101.42101.66101.662.86%87
Feb 12, 2026100.58101.3298.8398.8398.83-0.93%-